The Chefs' Warehouse, Inc. (CHEF) NASDAQ

60.26

+1.17(+1.98%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	60.16	59.42	59.42	61.38	59.13	423,900
December 04, 2025	60.21	60.39	60.39	60.96	59.09	407,711
December 03, 2025	59.99	60.3	60.3	60.84	57.92	605,526
December 02, 2025	60.11	60.01	60.01	60.57	59.16	454,200
December 01, 2025	60.65	59.57	59.57	61.13	59.24	394,131
November 28, 2025	61.75	61.32	61.32	62.3	60.73	152,916
November 26, 2025	62.22	61.99	61.99	63.36	61.82	480,433
November 25, 2025	59.56	62.14	62.14	62.98	59.56	624,500
November 24, 2025	58.38	59.58	59.58	61.45	57.73	634,100
November 21, 2025	57.31	58.56	58.56	59.11	56.47	610,343
November 20, 2025	58.34	57.27	57.27	60.01	57.21	301,300
November 19, 2025	58.18	57.96	57.96	58.2	56.46	251,357
November 18, 2025	57.92	57.79	57.79	58.57	57.06	284,907
November 17, 2025	59	57.71	57.71	59.24	57.22	496,900
November 14, 2025	59.04	58.94	58.94	59.86	57.92	406,736
November 13, 2025	61.77	59.5	59.5	61.9	59.02	510,300
November 12, 2025	61.68	61.75	61.75	62.92	61.57	305,800
November 11, 2025	62.53	61.58	61.58	62.94	61.23	270,541
November 10, 2025	62.48	62.6	62.6	62.97	62.01	236,900
November 07, 2025	63.82	62.36	62.36	63.98	62.04	656,000
November 06, 2025	63.02	63.66	63.66	64.22	62.42	316,143
November 05, 2025	61.89	63.53	63.53	64.03	61.78	449,202
November 04, 2025	61.07	62.1	62.1	62.51	60.59	555,929
November 03, 2025	58.76	60.72	60.72	60.87	58.12	419,400
October 31, 2025	59.13	59	59	60.77	58.35	454,923
October 30, 2025	62.35	59.97	59.97	62.82	59.45	904,426
October 29, 2025	63.42	62.35	62.35	63.61	59.18	894,969
October 28, 2025	58.06	58.61	58.61	60.44	57.13	618,800
October 27, 2025	59.59	58.33	58.33	59.96	58.23	418,216
October 24, 2025	59.25	58.54	58.54	59.72	58.12	267,310
October 23, 2025	59.76	58.76	58.76	59.76	58.23	280,428
October 22, 2025	59.39	59.81	59.81	60.19	59.01	270,917
October 21, 2025	58.39	59.62	59.62	59.86	57.77	656,104
October 20, 2025	58.11	58.3	58.3	58.7	57.79	303,248
October 17, 2025	57.74	58.15	58.15	58.47	57.34	272,453
October 16, 2025	59.04	57.76	57.76	59.35	57.26	296,800
October 15, 2025	58.36	59.15	59.15	59.62	58.03	301,428
October 14, 2025	57.45	57.99	57.99	59.1	57.36	448,644
October 13, 2025	57.2	57.61	57.61	57.71	56.08	310,100
October 10, 2025	56.71	57.1	57.1	57.65	56.12	477,552
October 09, 2025	56.54	56.12	56.12	56.83	55.71	327,923
October 08, 2025	56.32	56.33	56.33	56.76	54.84	384,121
October 07, 2025	54.36	55.79	55.79	56.08	53.24	625,812
October 06, 2025	55.01	54.61	54.61	55.23	54.26	355,115
October 03, 2025	55.05	55.44	55.44	55.8	54.61	548,500
October 02, 2025	54.46	55.15	55.15	55.39	53.2	789,732
October 01, 2025	57.7	54.6	54.6	57.96	54.2	1.37M
September 30, 2025	58.67	58.33	58.33	58.87	57.95	307,714
September 29, 2025	58.73	58.48	58.48	58.73	57.55	537,500
September 26, 2025	59.62	58.54	58.54	59.62	58.21	648,313
September 25, 2025	59.48	59.64	59.64	59.87	58.75	440,229
September 24, 2025	61.42	59.44	59.44	62.1	59.18	739,258
September 23, 2025	60.02	61.7	61.7	62.08	59.94	529,600
September 22, 2025	64.38	60	60	64.64	59.96	645,737
September 19, 2025	66.69	64.93	64.93	66.86	64.85	568,400
September 18, 2025	67.68	66.69	66.69	68.3	66.29	364,400
September 17, 2025	65.82	67.44	67.44	68.27	65.76	360,900
September 16, 2025	66.57	65.64	65.64	66.9	64.18	893,800
September 15, 2025	65.97	66.62	66.62	67.13	65.82	329,313
September 12, 2025	66.16	66.17	66.17	66.89	65.79	370,523